NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 4/26/2024 7:14 PM | 2024-05-17 | 4.90 | 4.70 | 4.90 | -1.70 | -25.76% | 25 | 619 | 30.64% |
| ALL240621C00170000 | 4/26/2024 4:47 PM | 2024-06-21 | 6.50 | 6.60 | 6.90 | -1.60 | -19.75% | 11 | 407 | 26.07% |
| ALL240719C00170000 | 4/26/2024 3:18 PM | 2024-07-19 | 7.50 | 8.30 | 8.60 | -2.70 | -26.47% | 14 | 115 | 26.49% |
| ALL241018C00170000 | 4/26/2024 5:54 PM | 2024-10-18 | 12.60 | 10.80 | 13.00 | -4.60 | -26.74% | 4 | 96 | 27.72% |
| ALL241220C00170000 | 4/22/2024 7:06 PM | 2024-12-20 | 19.14 | 14.70 | 15.50 | 0.00 | 0.00% | 1 | 39 | 28.35% |
| ALL250117C00170000 | 4/25/2024 4:38 PM | 2025-01-17 | 18.00 | 16.10 | 16.60 | 0.00 | 0.00% | 1 | 103 | 28.72% |
| ALL250620C00170000 | 4/11/2024 7:43 PM | 2025-06-20 | 19.50 | 19.00 | 21.60 | 0.00 | 0.00% | 13 | 13 | 29.79% |
| ALL260116C00170000 | 4/24/2024 4:36 PM | 2026-01-16 | 28.56 | 24.50 | 27.50 | 0.00 | 0.00% | 1 | 159 | 31.04% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 4/26/2024 7:51 PM | 2024-05-17 | 3.65 | 4.10 | 4.30 | 0.15 | 4.29% | 32 | 267 | 27.31% |
| ALL240621P00170000 | 4/26/2024 6:11 PM | 2024-06-21 | 6.30 | 6.10 | 6.40 | 0.90 | 16.67% | 6 | 101 | 24.45% |
| ALL240719P00170000 | 4/26/2024 4:44 PM | 2024-07-19 | 7.80 | 7.10 | 7.40 | 1.50 | 23.81% | 2 | 48 | 23.00% |
| ALL241018P00170000 | 4/26/2024 7:47 PM | 2024-10-18 | 10.30 | 10.20 | 12.40 | 0.40 | 4.04% | 6 | 13 | 26.60% |
| ALL241220P00170000 | 4/26/2024 6:24 PM | 2024-12-20 | 12.30 | 11.10 | 12.30 | 1.00 | 8.85% | 1 | 57 | 22.61% |
| ALL250117P00170000 | 4/2/2024 2:38 PM | 2025-01-17 | 11.50 | 12.10 | 12.90 | 0.00 | 0.00% | 135 | 176 | 22.43% |
| ALL250620P00170000 | 4/2/2024 7:55 PM | 2025-06-20 | 14.70 | 13.50 | 16.60 | 0.00 | 0.00% | - | 21 | 22.96% |
| ALL260116P00170000 | 4/25/2024 3:58 PM | 2026-01-16 | 18.40 | 18.70 | 20.00 | 0.00 | 0.00% | 1 | 39 | 22.60% |
Related Tickers
PGR The Progressive Corporation
208.03
-0.97%
TRV The Travelers Companies, Inc.
213.45
-0.25%
CB Chubb Limited
245.45
-0.21%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
CINF Cincinnati Financial Corporation
110.88
-6.38%
WRB W. R. Berkley Corporation
76.65
-1.62%
MCY Mercury General Corporation
51.66
-4.86%
L Loews Corporation
75.46
-1.24%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
ROOT Root, Inc.
64.40
+2.78%